KissMeData/181710/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	202600	708271250	23450	23450	23450	23450	740
3	20240102	202500	708271250	23450	23450	23450	23450	0
4	20240102	202400	708271250	23450	23450	23450	23450	0
5	20240102	202300	708271250	23450	23450	23450	23450	0
6	20240102	202200	708271250	23450	23450	23450	23450	0
7	20240102	202100	708271250	23450	23450	23450	23450	0
8	20240102	202000	708271250	23450	23450	23450	23450	0
9	20240102	201900	708271250	23450	23450	23450	23450	0
10	20240102	201800	708271250	23450	23450	23450	23450	0
11	20240102	201700	708271250	23450	23450	23450	23450	0
12	20240102	201600	708271250	23450	23450	23450	23450	0
13	20240102	201500	708271250	23450	23450	23450	23450	0
14	20240102	201400	708271250	23450	23450	23450	23450	0
15	20240102	201300	708271250	23450	23450	23450	23450	0
16	20240102	201200	708271250	23450	23450	23450	23450	0
17	20240102	201100	708271250	23450	23450	23450	23450	0
18	20240102	201000	708271250	23450	23450	23450	23450	0
19	20240102	200900	708271250	23450	23450	23450	23450	0
20	20240102	200800	708271250	23450	23450	23450	23450	0
21	20240102	200700	708271250	23450	23450	23450	23450	0
22	20240102	200600	708271250	23450	23450	23450	23450	0
23	20240102	200500	708271250	23450	23450	23450	23450	0
24	20240102	200400	708271250	23450	23450	23450	23450	0
25	20240102	200300	708271250	23450	23450	23450	23450	0
26	20240102	200200	708271250	23450	23450	23450	23450	0
27	20240102	200100	708271250	23450	23450	23450	23450	0
28	20240102	200000	708271250	23450	23450	23450	23450	0
29	20240102	195900	708271250	23450	23450	23450	23450	0
30	20240102	195800	708271250	23450	23450	23450	23450	0
31	20240102	195700	708271250	23450	23450	23450	23450	0
32	20240102	195600	708271250	23450	23450	23450	23450	740
33	20240102	195500	708271250	23450	23450	23450	23450	0
34	20240102	195400	708271250	23450	23450	23450	23450	0
35	20240102	195300	708271250	23450	23450	23450	23450	0
36	20240102	195200	708271250	23450	23450	23450	23450	0
37	20240102	195100	708271250	23450	23450	23450	23450	0
38	20240102	195000	708271250	23450	23450	23450	23450	0
39	20240102	194900	708271250	23450	23450	23450	23450	0
40	20240102	194800	708271250	23450	23450	23450	23450	0
41	20240102	194700	708271250	23450	23450	23450	23450	0
42	20240102	194600	708271250	23450	23450	23450	23450	0
43	20240102	194500	708271250	23450	23450	23450	23450	0
44	20240102	194400	708271250	23450	23450	23450	23450	0
45	20240102	194300	708271250	23450	23450	23450	23450	0
46	20240102	194200	708271250	23450	23450	23450	23450	0
47	20240102	194100	708271250	23450	23450	23450	23450	0
48	20240102	194000	708271250	23450	23450	23450	23450	0
49	20240102	193900	708271250	23450	23450	23450	23450	0
50	20240102	193800	708271250	23450	23450	23450	23450	0
51	20240102	193700	708271250	23450	23450	23450	23450	0
52	20240102	193600	708271250	23450	23450	23450	23450	0
53	20240102	193500	708271250	23450	23450	23450	23450	0
54	20240102	193400	708271250	23450	23450	23450	23450	0
55	20240102	193300	708271250	23450	23450	23450	23450	0
56	20240102	193200	708271250	23450	23450	23450	23450	0
57	20240102	193100	708271250	23450	23450	23450	23450	0
58	20240102	193000	708271250	23450	23450	23450	23450	0
59	20240102	192900	708271250	23450	23450	23450	23450	0
60	20240102	192800	708271250	23450	23450	23450	23450	0
61	20240102	192700	708271250	23450	23450	23450	23450	0
62	20240102	192600	708271250	23450	23450	23450	23450	740
63	20240102	192500	708271250	23450	23450	23450	23450	0
64	20240102	192400	708271250	23450	23450	23450	23450	0
65	20240102	192300	708271250	23450	23450	23450	23450	0
66	20240102	192200	708271250	23450	23450	23450	23450	0
67	20240102	192100	708271250	23450	23450	23450	23450	0
68	20240102	192000	708271250	23450	23450	23450	23450	0
69	20240102	191900	708271250	23450	23450	23450	23450	0
70	20240102	191800	708271250	23450	23450	23450	23450	0
71	20240102	191700	708271250	23450	23450	23450	23450	0
72	20240102	191600	708271250	23450	23450	23450	23450	0
73	20240102	191500	708271250	23450	23450	23450	23450	0
74	20240102	191400	708271250	23450	23450	23450	23450	0
75	20240102	191300	708271250	23450	23450	23450	23450	0
76	20240102	191200	708271250	23450	23450	23450	23450	0
77	20240102	191100	708271250	23450	23450	23450	23450	0
78	20240102	191000	708271250	23450	23450	23450	23450	0
79	20240102	190900	708271250	23450	23450	23450	23450	0
80	20240102	190800	708271250	23450	23450	23450	23450	0
81	20240102	190700	708271250	23450	23450	23450	23450	0
82	20240102	190600	708271250	23450	23450	23450	23450	0
83	20240102	190500	708271250	23450	23450	23450	23450	0
84	20240102	190400	708271250	23450	23450	23450	23450	0
85	20240102	190300	708271250	23450	23450	23450	23450	0
86	20240102	190200	708271250	23450	23450	23450	23450	0
87	20240102	190100	708271250	23450	23450	23450	23450	0
88	20240102	190000	708271250	23450	23450	23450	23450	0
89	20240102	185900	708271250	23450	23450	23450	23450	0
90	20240102	185800	708271250	23450	23450	23450	23450	0
91	20240102	185700	708271250	23450	23450	23450	23450	0
92	20240102	185600	708271250	23450	23450	23450	23450	740
93	20240102	185500	708271250	23450	23450	23450	23450	0
94	20240102	185400	708271250	23450	23450	23450	23450	0
95	20240102	185300	708271250	23450	23450	23450	23450	0
96	20240102	185200	708271250	23450	23450	23450	23450	0
97	20240102	185100	708271250	23450	23450	23450	23450	0
98	20240102	185000	708271250	23450	23450	23450	23450	0
99	20240102	184900	708271250	23450	23450	23450	23450	0
100	20240102	184800	708271250	23450	23450	23450	23450	0
101	20240102	184700	708271250	23450	23450	23450	23450	0
102	20240102	184600	708271250	23450	23450	23450	23450	0
103	20240102	184500	708271250	23450	23450	23450	23450	0
104	20240102	184400	708271250	23450	23450	23450	23450	0
105	20240102	184300	708271250	23450	23450	23450	23450	0
106	20240102	184200	708271250	23450	23450	23450	23450	0
107	20240102	184100	708271250	23450	23450	23450	23450	0
108	20240102	184000	708271250	23450	23450	23450	23450	0
109	20240102	183900	708271250	23450	23450	23450	23450	0
110	20240102	183800	708271250	23450	23450	23450	23450	0
111	20240102	183700	708271250	23450	23450	23450	23450	0
112	20240102	183600	708271250	23450	23450	23450	23450	0
113	20240102	183500	708271250	23450	23450	23450	23450	0
114	20240102	183400	708271250	23450	23450	23450	23450	0
115	20240102	183300	708271250	23450	23450	23450	23450	0
116	20240102	183200	708271250	23450	23450	23450	23450	0
117	20240102	183100	708271250	23450	23450	23450	23450	0
118	20240102	183000	708271250	23450	23450	23450	23450	0
119	20240102	182900	708271250	23450	23450	23450	23450	0
120	20240102	182800	708271250	23450	23450	23450	23450	0
121	20240102	182700	708271250	23450	23450	23450	23450	0
122	20240102	182600	708271250	23450	23450	23450	23450	740
123	20240102	182500	708271250	23450	23450	23450	23450	0
124	20240102	182400	708271250	23450	23450	23450	23450	0
125	20240102	182300	708271250	23450	23450	23450	23450	0
126	20240102	182200	708271250	23450	23450	23450	23450	0
127	20240102	182100	708271250	23450	23450	23450	23450	0
128	20240102	182000	708271250	23450	23450	23450	23450	0
129	20240102	181900	708271250	23450	23450	23450	23450	0
130	20240102	181800	708271250	23450	23450	23450	23450	0
131	20240102	181700	708271250	23450	23450	23450	23450	0
132	20240102	181600	708271250	23450	23450	23450	23450	0
133	20240102	181500	708271250	23450	23450	23450	23450	0
134	20240102	181400	708271250	23450	23450	23450	23450	0
135	20240102	181300	708271250	23450	23450	23450	23450	0
136	20240102	181200	708271250	23450	23450	23450	23450	0
137	20240102	181100	708271250	23450	23450	23450	23450	0
138	20240102	181000	708271250	23450	23450	23450	23450	0
139	20240102	180900	708271250	23450	23450	23450	23450	0
140	20240102	180800	708271250	23450	23450	23450	23450	0
141	20240102	180700	708271250	23450	23450	23450	23450	0
142	20240102	180600	708271250	23450	23450	23450	23450	0
143	20240102	180500	708271250	23450	23450	23450	23450	0
144	20240102	180400	708271250	23450	23450	23450	23450	0
145	20240102	180300	708271250	23450	23450	23450	23450	0
146	20240102	180200	708271250	23450	23450	23450	23450	0
147	20240102	180100	708271250	23450	23450	23450	23450	0
148	20240102	180000	708271250	23450	23450	23450	23450	0
149	20240102	175900	708271250	23450	23450	23450	23450	0
150	20240102	175800	708271250	23450	23450	23450	23450	0
151	20240102	175700	708271250	23450	23450	23450	23450	0
152	20240102	175600	708271250	23450	23450	23450	23450	740
153	20240102	175500	708271250	23450	23450	23450	23450	0
154	20240102	175400	708271250	23450	23450	23450	23450	0
155	20240102	175300	708271250	23450	23450	23450	23450	0
156	20240102	175200	708271250	23450	23450	23450	23450	0
157	20240102	175100	708271250	23450	23450	23450	23450	0
158	20240102	175000	708271250	23450	23450	23450	23450	0
159	20240102	174900	708271250	23450	23450	23450	23450	0
160	20240102	174800	708271250	23450	23450	23450	23450	0
161	20240102	174700	708271250	23450	23450	23450	23450	0
162	20240102	174600	708271250	23450	23450	23450	23450	0
163	20240102	174500	708271250	23450	23450	23450	23450	0
164	20240102	174400	708271250	23450	23450	23450	23450	0
165	20240102	174300	708271250	23450	23450	23450	23450	0
166	20240102	174200	708271250	23450	23450	23450	23450	0
167	20240102	174100	708271250	23450	23450	23450	23450	0
168	20240102	174000	708271250	23450	23450	23450	23450	0
169	20240102	173900	708271250	23450	23450	23450	23450	0
170	20240102	173800	708271250	23450	23450	23450	23450	0
171	20240102	173700	708271250	23450	23450	23450	23450	0
172	20240102	173600	708271250	23450	23450	23450	23450	0
173	20240102	173500	708271250	23450	23450	23450	23450	0
174	20240102	173400	708271250	23450	23450	23450	23450	0
175	20240102	173300	708271250	23450	23450	23450	23450	0
176	20240102	173200	708271250	23450	23450	23450	23450	0
177	20240102	173100	708271250	23450	23450	23450	23450	0
178	20240102	173000	708271250	23450	23450	23450	23450	0
179	20240102	172900	708271250	23450	23450	23450	23450	0
180	20240102	172800	708271250	23450	23450	23450	23450	0
181	20240102	172700	708271250	23450	23450	23450	23450	0
182	20240102	172600	708271250	23450	23450	23450	23450	740
183	20240102	172500	708271250	23450	23450	23450	23450	0
184	20240102	172400	708271250	23450	23450	23450	23450	0
185	20240102	172300	708271250	23450	23450	23450	23450	0
186	20240102	172200	708271250	23450	23450	23450	23450	0
187	20240102	172100	708271250	23450	23450	23450	23450	0
188	20240102	172000	708271250	23450	23450	23450	23450	0
189	20240102	171900	708271250	23450	23450	23450	23450	0
190	20240102	171800	708271250	23450	23450	23450	23450	0
191	20240102	171700	708271250	23450	23450	23450	23450	0
192	20240102	171600	708271250	23450	23450	23450	23450	0
193	20240102	171500	708271250	23450	23450	23450	23450	0
194	20240102	171400	708271250	23450	23450	23450	23450	0
195	20240102	171300	708271250	23450	23450	23450	23450	0
196	20240102	171200	708271250	23450	23450	23450	23450	0
197	20240102	171100	708271250	23450	23450	23450	23450	0
198	20240102	171000	708271250	23450	23450	23450	23450	0
199	20240102	170900	708271250	23450	23450	23450	23450	0
200	20240102	170800	708271250	23450	23450	23450	23450	0
201	20240102	170700	708271250	23450	23450	23450	23450	0
202	20240102	170600	708271250	23450	23450	23450	23450	0
203	20240102	170500	708271250	23450	23450	23450	23450	0
204	20240102	170400	708271250	23450	23450	23450	23450	0
205	20240102	170300	708271250	23450	23450	23450	23450	0
206	20240102	170200	708271250	23450	23450	23450	23450	0
207	20240102	170100	708271250	23450	23450	23450	23450	0
208	20240102	170000	708271250	23450	23450	23450	23450	0
209	20240102	165900	708271250	23450	23450	23450	23450	0
210	20240102	165800	708271250	23450	23450	23450	23450	0
211	20240102	165700	708271250	23450	23450	23450	23450	0
212	20240102	165600	708271250	23450	23450	23450	23450	740
213	20240102	165500	708271250	23450	23450	23450	23450	0
214	20240102	165400	708271250	23450	23450	23450	23450	0
215	20240102	165300	708271250	23450	23450	23450	23450	0
216	20240102	165200	708271250	23450	23450	23450	23450	0
217	20240102	165100	708271250	23450	23450	23450	23450	0
218	20240102	165000	708271250	23450	23450	23450	23450	0
219	20240102	164900	708271250	23450	23450	23450	23450	0
220	20240102	164800	708271250	23450	23450	23450	23450	0
221	20240102	164700	708271250	23450	23450	23450	23450	0
222	20240102	164600	708271250	23450	23450	23450	23450	0
223	20240102	164500	708271250	23450	23450	23450	23450	0
224	20240102	164400	708271250	23450	23450	23450	23450	0
225	20240102	164300	708271250	23450	23450	23450	23450	0
226	20240102	164200	708271250	23450	23450	23450	23450	0
227	20240102	164100	708271250	23450	23450	23450	23450	0
228	20240102	164000	708271250	23450	23450	23450	23450	0
229	20240102	163900	708271250	23450	23450	23450	23450	0
230	20240102	163800	708271250	23450	23450	23450	23450	0
231	20240102	163700	708271250	23450	23450	23450	23450	0
232	20240102	163600	708271250	23450	23450	23450	23450	0
233	20240102	163500	708271250	23450	23450	23450	23450	0
234	20240102	163400	708271250	23450	23450	23450	23450	0
235	20240102	163300	708271250	23450	23450	23450	23450	0
236	20240102	163200	708271250	23450	23450	23450	23450	0
237	20240102	163100	708271250	23450	23450	23450	23450	0
238	20240102	163000	708271250	23450	23450	23450	23450	0
239	20240102	162900	708271250	23450	23450	23450	23450	0
240	20240102	162800	708271250	23450	23450	23450	23450	0
241	20240102	162700	708271250	23450	23450	23450	23450	0
242	20240102	162600	708271250	23450	23450	23450	23450	740
243	20240102	162500	708271250	23450	23450	23450	23450	0
244	20240102	162400	708271250	23450	23450	23450	23450	0
245	20240102	162300	708271250	23450	23450	23450	23450	0
246	20240102	162200	708271250	23450	23450	23450	23450	0
247	20240102	162100	708271250	23450	23450	23450	23450	0
248	20240102	162000	708271250	23450	23450	23450	23450	0
249	20240102	161900	708271250	23450	23450	23450	23450	0
250	20240102	161800	708271250	23450	23450	23450	23450	0
251	20240102	161700	708271250	23450	23450	23450	23450	0
252	20240102	161600	708271250	23450	23450	23450	23450	0
253	20240102	161500	708271250	23450	23450	23450	23450	0
254	20240102	161400	708271250	23450	23450	23450	23450	0
255	20240102	161300	708271250	23450	23450	23450	23450	0
256	20240102	161200	708271250	23450	23450	23450	23450	0
257	20240102	161100	708271250	23450	23450	23450	23450	0
258	20240102	161000	708271250	23450	23450	23450	23450	0
259	20240102	160900	708271250	23450	23450	23450	23450	0
260	20240102	160800	708271250	23450	23450	23450	23450	0
261	20240102	160700	708271250	23450	23450	23450	23450	0
262	20240102	160600	708271250	23450	23450	23450	23450	0
263	20240102	160500	708271250	23450	23450	23450	23450	0
264	20240102	160400	708271250	23450	23450	23450	23450	0
265	20240102	160300	708271250	23450	23450	23450	23450	0
266	20240102	160200	708271250	23450	23450	23450	23450	0
267	20240102	160100	708271250	23450	23450	23450	23450	0
268	20240102	160000	708271250	23450	23450	23450	23450	0
269	20240102	155900	708271250	23450	23450	23450	23450	0
270	20240102	155800	708271250	23450	23450	23450	23450	0
271	20240102	155700	708271250	23450	23450	23450	23450	0
272	20240102	155600	708271250	23450	23450	23450	23450	740
273	20240102	155500	708271250	23450	23450	23450	23450	0
274	20240102	155400	708271250	23450	23450	23450	23450	0
275	20240102	155300	708271250	23450	23450	23450	23450	0
276	20240102	155200	708271250	23450	23450	23450	23450	0
277	20240102	155100	708271250	23450	23450	23450	23450	0
278	20240102	155000	708271250	23450	23450	23450	23450	0
279	20240102	154900	708271250	23450	23450	23450	23450	0
280	20240102	154800	708271250	23450	23450	23450	23450	0
281	20240102	154700	708271250	23450	23450	23450	23450	0
282	20240102	154600	708271250	23450	23450	23450	23450	0
283	20240102	154500	708271250	23450	23450	23450	23450	0
284	20240102	154400	708271250	23450	23450	23450	23450	0
285	20240102	154300	708271250	23450	23450	23450	23450	0
286	20240102	154200	708271250	23450	23450	23450	23450	0
287	20240102	154100	708271250	23450	23450	23450	23450	0
288	20240102	154000	708271250	23450	23450	23450	23450	0
289	20240102	153900	708271250	23450	23450	23450	23450	0
290	20240102	153800	708271250	23450	23450	23450	23450	0
291	20240102	153700	708271250	23450	23450	23450	23450	0
292	20240102	153600	708271250	23450	23450	23450	23450	0
293	20240102	153500	708271250	23450	23450	23450	23450	0
294	20240102	153400	708271250	23450	23450	23450	23450	0
295	20240102	153300	708271250	23450	23450	23450	23450	0
296	20240102	153200	708271250	23450	23450	23450	23450	0
297	20240102	153100	708271250	23450	23450	23450	23450	0
298	20240102	153000	708271250	23450	23450	23450	23450	740
299	20240102	152900	690918250	23500	23500	23500	23500	0
300	20240102	152800	690918250	23500	23500	23500	23500	0
301	20240102	152700	690918250	23500	23500	23500	23500	0
302	20240102	152600	690918250	23500	23500	23500	23500	0
303	20240102	152500	690918250	23500	23500	23500	23500	0
304	20240102	152400	690918250	23500	23500	23500	23500	0
305	20240102	152300	690918250	23500	23500	23500	23500	0
306	20240102	152200	690918250	23500	23500	23500	23500	0
307	20240102	152100	690918250	23500	23500	23500	23500	0
308	20240102	152000	690918250	23500	23500	23500	23500	0
309	20240102	151900	690918250	23500	23450	23500	23450	54
310	20240102	151800	689650500	23450	23450	23450	23450	20
311	20240102	151700	689181500	23450	23450	23550	23450	53
312	20240102	151600	687936050	23500	23500	23500	23500	19
313	20240102	151500	687489550	23450	23450	23450	23450	3
314	20240102	151400	687419200	23500	23500	23500	23450	34
315	20240102	151300	686620400	23450	23500	23500	23450	16
316	20240102	151200	686244900	23550	23500	23550	23500	8
317	20240102	151100	686056800	23450	23450	23550	23450	242
318	20240102	151000	680379300	23450	23500	23550	23450	32
319	20240102	150900	679627700	23450	23500	23500	23450	13
320	20240102	150800	679322450	23500	23450	23500	23450	28
321	20240102	150700	678664700	23550	23550	23550	23550	0
322	20240102	150600	678664700	23550	23500	23550	23500	4
323	20240102	150500	678570650	23550	23450	23550	23450	36
324	20240102	150400	677724650	23500	23500	23500	23500	11
325	20240102	150300	677466150	23550	23550	23550	23550	1
326	20240102	150200	677442600	23550	23500	23550	23500	118
327	20240102	150100	674668300	23500	23500	23500	23500	9
328	20240102	150000	674456800	23550	23450	23550	23450	41
329	20240102	145900	673492550	23450	23450	23550	23450	20
330	20240102	145800	673022650	23550	23450	23550	23450	40
331	20240102	145700	672082850	23550	23450	23550	23450	70
332	20240102	145600	670438700	23450	23500	23550	23450	418
333	20240102	145500	660615900	23500	23500	23550	23500	137
334	20240102	145400	657396200	23500	23550	23550	23500	50
335	20240102	145300	656219550	23500	23500	23550	23500	28
336	20240102	145200	655561000	23500	23550	23550	23500	263
337	20240102	145100	649380400	23500	23500	23550	23500	71
338	20240102	145000	647708950	23550	23500	23550	23500	44
339	20240102	144900	646673000	23500	23500	23550	23500	414
340	20240102	144800	636927200	23500	23550	23550	23500	218
341	20240102	144700	631800250	23500	23500	23550	23500	10
342	20240102	144600	631565150	23550	23500	23550	23500	18
343	20240102	144500	631141650	23500	23500	23550	23500	48
344	20240102	144400	630012150	23550	23550	23550	23500	14
345	20240102	144300	629682650	23500	23500	23550	23500	62
346	20240102	144200	628223150	23500	23550	23550	23500	15
347	20240102	144100	627870450	23500	23500	23550	23500	27
348	20240102	144000	627235500	23550	23450	23550	23450	46
349	20240102	143900	626152850	23550	23500	23550	23450	907
350	20240102	143800	604839300	23500	23450	23500	23450	431
351	20240102	143700	594712250	23400	23450	23500	23400	36
352	20240102	143600	593867850	23500	23450	23500	23400	20
353	20240102	143500	593398600	23500	23450	23500	23400	110
354	20240102	143400	590819650	23500	23500	23500	23400	41
355	20240102	143300	589856650	23450	23500	23500	23450	30
356	20240102	143200	589152600	23450	23500	23500	23450	11
357	20240102	143100	588894550	23450	23450	23500	23450	78
358	20240102	143000	587062100	23500	23450	23500	23450	7
359	20240102	142900	586897900	23400	23450	23500	23400	253
360	20240102	142800	580965100	23400	23450	23450	23400	10
361	20240102	142700	580730800	23400	23400	23400	23400	12
362	20240102	142600	580450000	23450	23450	23450	23400	58
363	20240102	142500	579090500	23400	23400	23450	23400	54
364	20240102	142400	577824900	23400	23450	23450	23400	44
365	20240102	142300	576793150	23450	23450	23500	23450	38
366	20240102	142200	575901100	23500	23450	23500	23400	21
367	20240102	142100	575408350	23500	23500	23500	23450	54
368	20240102	142000	574139850	23400	23400	23500	23400	62
369	20240102	141900	572685200	23450	23500	23500	23400	309
370	20240102	141800	565439100	23500	23450	23500	23450	15
371	20240102	141700	565086950	23500	23500	23500	23400	66
372	20240102	141600	563538350	23500	23450	23500	23450	53
373	20240102	141500	562293400	23400	23450	23500	23400	15
374	20240102	141400	561941600	23500	23450	23500	23400	707
375	20240102	141300	545361250	23400	23400	23450	23400	29
376	20240102	141200	544682200	23450	23450	23450	23400	234
377	20240102	141100	539204750	23400	23400	23450	23400	9
378	20240102	141000	538994050	23400	23400	23450	23400	22
379	20240102	140900	538478850	23400	23400	23450	23400	40
380	20240102	140800	537541550	23400	23450	23450	23400	42
381	20240102	140700	536556850	23400	23450	23450	23400	26
382	20240102	140600	535947950	23450	23450	23450	23400	34
383	20240102	140500	535150850	23400	23400	23450	23400	31
384	20240102	140400	534424800	23450	23450	23450	23400	44
385	20240102	140300	533393550	23400	23450	23450	23400	49
386	20240102	140200	532244850	23450	23450	23450	23400	18
387	20240102	140100	531823200	23400	23400	23450	23400	20
388	20240102	140000	531355100	23450	23400	23450	23400	42
389	20240102	135900	530370600	23400	23450	23450	23400	5
390	20240102	135800	530253500	23400	23400	23450	23400	20
391	20240102	135700	529785150	23400	23400	23450	23400	61
392	20240102	135600	528356300	23400	23400	23400	23400	36
393	20240102	135500	527513900	23400	23450	23450	23400	80
394	20240102	135400	525640250	23450	23400	23450	23400	51
395	20240102	135300	524444700	23400	23400	23450	23400	13
396	20240102	135200	524140450	23450	23400	23450	23400	33
397	20240102	135100	523366750	23400	23400	23400	23400	50
398	20240102	135000	522196750	23450	23450	23450	23450	4
399	20240102	134900	522102950	23400	23450	23450	23400	35
400	20240102	134800	521282650	23450	23450	23450	23400	12
401	20240102	134700	521001400	23400	23400	23400	23400	4
402	20240102	134600	520907800	23450	23350	23450	23350	91
403	20240102	134500	518778450	23350	23400	23400	23350	116
404	20240102	134400	516064850	23350	23350	23350	23350	0
405	20240102	134300	516064850	23350	23400	23400	23350	29
406	20240102	134200	515386400	23350	23350	23350	23350	0
407	20240102	134100	515386400	23350	23400	23400	23350	15
408	20240102	134000	515036100	23400	23400	23400	23400	26
409	20240102	133900	514427700	23350	23350	23350	23350	3
410	20240102	133800	514357650	23350	23400	23400	23350	30
411	20240102	133700	513655850	23350	23400	23400	23350	19
412	20240102	133600	513211700	23350	23350	23350	23350	0
413	20240102	133500	513211700	23350	23400	23400	23350	35
414	20240102	133400	512393150	23350	23350	23350	23350	6
415	20240102	133300	512253050	23350	23350	23350	23350	3
416	20240102	133200	512183000	23400	23350	23400	23350	32
417	20240102	133100	511434450	23350	23350	23350	23350	3
418	20240102	133000	511364400	23350	23350	23350	23350	73
419	20240102	132900	509659850	23400	23400	23400	23400	26
420	20240102	132800	509051450	23350	23350	23350	23350	7
421	20240102	132700	508888000	23400	23400	23400	23400	0
422	20240102	132600	508888000	23400	23350	23400	23350	37
423	20240102	132500	508022650	23400	23350	23400	23350	53
424	20240102	132400	506782750	23400	23350	23400	23350	14
425	20240102	132300	506455350	23400	23400	23400	23400	0
426	20240102	132200	506455350	23400	23350	23400	23350	15
427	20240102	132100	506105050	23400	23400	23400	23400	29
428	20240102	132000	505426450	23350	23350	23350	23350	3
429	20240102	131900	505356400	23400	23350	23400	23350	42
430	20240102	131800	504373800	23400	23350	23400	23300	241
431	20240102	131700	498751800	23350	23350	23350	23350	0
432	20240102	131600	498751800	23350	23350	23350	23350	9
433	20240102	131500	498541650	23400	23350	23400	23350	11
434	20240102	131400	498284300	23350	23300	23350	23300	8
435	20240102	131300	498097800	23350	23350	23350	23350	21
436	20240102	131200	497607450	23350	23300	23350	23300	29
437	20240102	131100	496930450	23300	23300	23300	23300	111
438	20240102	131000	494344150	23300	23350	23350	23300	7
439	20240102	130900	494181000	23400	23350	23400	23350	30
440	20240102	130800	493479200	23350	23350	23350	23350	3
441	20240102	130700	493409150	23400	23400	23400	23400	26
442	20240102	130600	492800750	23350	23400	23400	23350	12
443	20240102	130500	492520250	23400	23400	23400	23400	0
444	20240102	130400	492520250	23400	23350	23400	23350	24
445	20240102	130300	491958800	23400	23400	23400	23400	0
446	20240102	130200	491958800	23400	23400	23400	23400	92
447	20240102	130100	489806000	23450	23400	23450	23400	62
448	20240102	130000	488353900	23350	23300	23350	23300	10
449	20240102	125900	488120700	23400	23350	23400	23350	105
450	20240102	125800	485663900	23400	23250	23400	23250	159
451	20240102	125700	481948050	23250	23250	23250	23250	6
452	20240102	125600	481808550	23300	23350	23350	23300	12
453	20240102	125500	481528600	23350	23250	23350	23250	334
454	20240102	125400	473745500	23300	23250	23300	23250	10
455	20240102	125300	473512650	23250	23300	23300	23250	188
456	20240102	125200	469132600	23300	23250	23300	23250	36
457	20240102	125100	468294250	23250	23250	23250	23250	1
458	20240102	125000	468271000	23300	23250	23300	23250	29
459	20240102	124900	467595450	23250	23250	23250	23250	4
460	20240102	124800	467502450	23250	23250	23250	23250	49
461	20240102	124700	466363200	23300	23300	23300	23250	38
462	20240102	124600	465478100	23300	23350	23350	23300	4524
463	20240102	124500	360064650	23350	23400	23400	23350	13
464	20240102	124400	359760950	23400	23350	23400	23350	40
465	20240102	124300	358825650	23350	23350	23350	23350	44
466	20240102	124200	357798250	23350	23350	23350	23350	3
467	20240102	124100	357728200	23400	23400	23400	23400	42
468	20240102	124000	356745400	23350	23350	23350	23350	35
469	20240102	123900	355928150	23400	23400	23400	23400	2
470	20240102	123800	355881350	23400	23350	23400	23350	71
471	20240102	123700	354220450	23400	23400	23400	23400	6
472	20240102	123600	354080050	23350	23350	23400	23350	120
473	20240102	123500	351276700	23350	23350	23350	23350	0
474	20240102	123400	351276700	23350	23350	23350	23350	8
475	20240102	123300	351089900	23400	23400	23400	23400	27
476	20240102	123200	350458100	23350	23350	23350	23350	9
477	20240102	123100	350247950	23400	23350	23400	23350	6
478	20240102	123000	350107750	23400	23350	23400	23350	30
479	20240102	122900	349405900	23400	23400	23400	23400	2
480	20240102	122800	349359100	23400	23400	23450	23350	200
481	20240102	122700	344679600	23450	23450	23450	23450	58
482	20240102	122600	343319500	23450	23400	23450	23400	4
483	20240102	122500	343225850	23400	23400	23400	23400	0
484	20240102	122400	343225850	23400	23400	23450	23400	152
485	20240102	122300	339667650	23400	23400	23400	23400	180
486	20240102	122200	335455650	23400	23400	23400	23400	3
487	20240102	122100	335385450	23450	23400	23450	23400	32
488	20240102	122000	334635250	23450	23400	23450	23400	14
489	20240102	121900	334307450	23450	23450	23450	23450	28
490	20240102	121800	333650850	23400	23400	23400	23400	19
491	20240102	121700	333206250	23450	23450	23450	23450	2
492	20240102	121600	333159350	23400	23400	23450	23400	38
493	20240102	121500	332268750	23400	23400	23450	23400	7
494	20240102	121400	332104850	23450	23400	23450	23400	5
495	20240102	121300	331987750	23450	23450	23450	23450	28
496	20240102	121200	331331150	23450	23400	23450	23400	74
497	20240102	121100	329596300	23400	23450	23450	23400	217
498	20240102	121000	324507850	23450	23400	23450	23400	80
499	20240102	120900	322635750	23400	23350	23400	23350	136
500	20240102	120800	319453650	23400	23350	23400	23350	11
501	20240102	120700	319196700	23400	23350	23400	23350	40
502	20240102	120600	318261300	23350	23350	23350	23350	3
503	20240102	120500	318191250	23350	23350	23350	23350	17
504	20240102	120400	317794300	23400	23350	23400	23350	37
505	20240102	120300	316928950	23350	23350	23350	23350	13
506	20240102	120200	316625400	23400	23350	23400	23350	38
507	20240102	120100	315736550	23400	23400	23400	23400	1
508	20240102	120000	315713150	23350	23350	23350	23350	9
509	20240102	115900	315503000	23350	23400	23400	23350	46
510	20240102	115800	314426900	23350	23350	23350	23350	3
511	20240102	115700	314356850	23350	23350	23350	23350	0
512	20240102	115600	314356850	23350	23350	23400	23350	107
513	20240102	115500	311857000	23350	23350	23400	23350	7
514	20240102	115400	311693500	23350	23400	23400	23350	89
515	20240102	115300	309612400	23450	23450	23450	23450	29
516	20240102	115200	308932350	23450	23400	23450	23400	16
517	20240102	115100	308557850	23450	23450	23450	23450	0
518	20240102	115000	308557850	23450	23400	23450	23400	47
519	20240102	114900	307456150	23450	23400	23450	23400	8
520	20240102	114800	307268600	23400	23400	23450	23400	37
521	20240102	114700	306401400	23450	23450	23450	23450	0
522	20240102	114600	306401400	23450	23400	23450	23400	30
523	20240102	114500	305699300	23450	23450	23450	23450	122
524	20240102	114400	302838400	23450	23400	23450	23400	11
525	20240102	114300	302580900	23400	23400	23400	23400	0
526	20240102	114200	302580900	23400	23400	23450	23400	35
527	20240102	114100	301760500	23450	23450	23450	23450	3
528	20240102	114000	301690150	23400	23400	23400	23400	15
529	20240102	113900	301339150	23400	23400	23450	23400	62
530	20240102	113800	299886850	23400	23400	23400	23400	3
531	20240102	113700	299816650	23450	23450	23450	23450	0
532	20240102	113600	299816650	23450	23350	23450	23350	220
533	20240102	113500	294676450	23450	23450	23450	23450	2
534	20240102	113400	294629550	23450	23400	23450	23400	4
535	20240102	113300	294535900	23450	23400	23450	23400	33
536	20240102	113200	293762250	23450	23400	23450	23350	13
537	20240102	113100	293458150	23450	23400	23450	23400	35
538	20240102	113000	292638600	23450	23400	23450	23400	5
539	20240102	112900	292521550	23450	23400	23450	23400	29
540	20240102	112800	291842850	23450	23400	23450	23350	93
541	20240102	112700	289663450	23450	23400	23450	23400	12
542	20240102	112600	289382300	23450	23400	23450	23400	23
543	20240102	112500	288844000	23450	23450	23450	23450	28
544	20240102	112400	288187400	23450	23400	23450	23350	31
545	20240102	112300	287462100	23450	23400	23450	23400	414
546	20240102	112200	277774300	23400	23350	23400	23350	33
547	20240102	112100	277002250	23400	23350	23400	23350	8
548	20240102	112000	276815350	23400	23350	23400	23350	53
549	20240102	111900	275577700	23400	23400	23400	23400	30
550	20240102	111800	274875700	23400	23350	23400	23350	5
551	20240102	111700	274758850	23400	23350	23400	23350	6
552	20240102	111600	274618700	23400	23400	23400	23350	334
553	20240102	111500	266803550	23400	23400	23400	23400	35
554	20240102	111400	265984550	23350	23350	23400	23350	35
555	20240102	111300	265165900	23400	23400	23400	23400	0
556	20240102	111200	265165900	23400	23350	23400	23350	11
557	20240102	111100	264908950	23400	23350	23400	23350	44
558	20240102	111000	263879650	23400	23350	23400	23350	5
559	20240102	110900	263762800	23400	23400	23400	23400	0
560	20240102	110800	263762800	23400	23350	23400	23350	40
561	20240102	110700	262827300	23400	23350	23400	23350	105
562	20240102	110600	260372550	23400	23350	23400	23350	18
563	20240102	110500	259952200	23400	23400	23400	23400	29
564	20240102	110400	259273600	23400	23300	23400	23300	37
565	20240102	110300	258410100	23400	23400	23400	23400	6
566	20240102	110200	258269700	23400	23300	23400	23300	88
567	20240102	110100	256216100	23400	23400	23400	23400	0
568	20240102	110000	256216100	23400	23400	23400	23300	41
569	20240102	105900	255257450	23400	23350	23400	23300	91
570	20240102	105800	253135650	23400	23350	23450	23350	31
571	20240102	105700	252410600	23400	23400	23400	23400	28
572	20240102	105600	251755400	23400	23300	23400	23300	11
573	20240102	105500	251498850	23400	23400	23450	23350	571
574	20240102	105400	238165300	23400	23400	23450	23400	36
575	20240102	105300	237321450	23450	23350	23450	23350	225
576	20240102	105200	232067600	23450	23400	23500	23400	1004
577	20240102	105100	208573500	23450	23450	23500	23450	52
578	20240102	105000	207353550	23450	23400	23450	23400	73
579	20240102	104900	205641850	23450	23450	23450	23450	4
580	20240102	104800	205548050	23450	23400	23450	23300	177
581	20240102	104700	201401100	23450	23450	23450	23450	0
582	20240102	104600	201401100	23450	23400	23450	23400	58
583	20240102	104500	200041150	23450	23400	23450	23400	33
584	20240102	104400	199267500	23400	23400	23400	23400	16
585	20240102	104300	198893100	23500	23450	23500	23350	547
586	20240102	104200	186085450	23450	23400	23450	23400	88
587	20240102	104100	184026200	23450	23450	23450	23450	20
588	20240102	104000	183557200	23450	23450	23450	23400	49
589	20240102	103900	182408600	23450	23400	23450	23400	207
590	20240102	103800	177564700	23400	23350	23400	23350	410
591	20240102	103700	167970850	23400	23400	23400	23400	115
592	20240102	103600	165279850	23400	23350	23400	23350	11
593	20240102	103500	165022900	23350	23400	23400	23350	60
594	20240102	103400	163619250	23400	23350	23400	23350	5
595	20240102	103300	163502400	23400	23350	23400	23350	10
596	20240102	103200	163268850	23400	23300	23400	23300	1070
597	20240102	103100	138333150	23350	23300	23350	23300	76
598	20240102	103000	136560000	23350	23350	23350	23350	21
599	20240102	102900	136069650	23350	23350	23350	23350	5
600	20240102	102800	135952900	23400	23300	23400	23300	14
601	20240102	102700	135626150	23400	23400	23400	23400	0
602	20240102	102600	135626150	23400	23350	23400	23300	509
603	20240102	102500	123741050	23300	23300	23300	23300	46
604	20240102	102400	122669250	23350	23300	23350	23250	477
605	20240102	102300	111573100	23300	23300	23350	23300	71
606	20240102	102200	109917850	23350	23300	23350	23300	91
607	20240102	102100	107793200	23350	23350	23350	23350	4
608	20240102	102000	107699800	23350	23350	23400	23350	11
609	20240102	101900	107442850	23300	23350	23400	23300	16
610	20240102	101800	107069400	23400	23350	23400	23350	61
611	20240102	101700	105642150	23400	23300	23400	23300	21
612	20240102	101600	105151750	23300	23250	23300	23250	740
613	20240102	101500	87910100	23250	23250	23250	23250	506
614	20240102	101400	76145600	23300	23300	23300	23250	276
615	20240102	101300	69727950	23250	23250	23250	23250	6
616	20240102	101200	69588450	23300	23250	23300	23250	129
617	20240102	101100	66588550	23250	23300	23300	23250	248
618	20240102	101000	60810450	23350	23300	23350	23250	189
619	20240102	100900	56398550	23400	23400	23400	23400	4
620	20240102	100800	56304950	23400	23350	23400	23350	12
621	20240102	100700	56024450	23300	23300	23400	23300	56
622	20240102	100600	54717250	23350	23300	23350	23300	33
623	20240102	100500	53948200	23350	23350	23350	23350	3
624	20240102	100400	53878150	23400	23250	23400	23250	59
625	20240102	100300	52503000	23250	23200	23300	23200	25
626	20240102	100200	51922100	23200	23350	23350	23200	17
627	20240102	100100	51526750	23350	23350	23350	23200	289
628	20240102	100000	44778750	23250	23200	23250	23150	1930